Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 309.60 | 312.90 | 309.20 | 311.20 | 311.20 | 156,430 |
27 Mar 2024 | 304.80 | 312.40 | 304.80 | 309.60 | 309.60 | 222,316 |
26 Mar 2024 | 302.90 | 306.40 | 301.50 | 304.50 | 304.50 | 167,939 |
25 Mar 2024 | 302.40 | 304.50 | 299.60 | 302.90 | 302.90 | 190,100 |
22 Mar 2024 | 296.80 | 304.00 | 296.30 | 302.20 | 302.20 | 173,085 |
21 Mar 2024 | 299.40 | 299.50 | 294.20 | 296.80 | 296.80 | 159,728 |
21 Mar 2024 | 4.25 Dividend | |||||
20 Mar 2024 | 300.80 | 302.40 | 298.10 | 300.20 | 295.95 | 172,581 |
19 Mar 2024 | 299.80 | 301.30 | 297.70 | 300.80 | 296.54 | 123,451 |
18 Mar 2024 | 298.20 | 300.50 | 296.60 | 299.80 | 295.56 | 150,300 |
15 Mar 2024 | 300.30 | 301.90 | 297.60 | 298.30 | 294.08 | 260,944 |
14 Mar 2024 | 299.50 | 300.70 | 297.10 | 300.30 | 296.05 | 232,462 |
13 Mar 2024 | 295.00 | 300.50 | 293.90 | 299.10 | 294.87 | 215,080 |
12 Mar 2024 | 295.00 | 296.60 | 293.00 | 295.00 | 290.82 | 190,428 |
11 Mar 2024 | 294.00 | 295.00 | 292.10 | 294.70 | 290.53 | 207,670 |
08 Mar 2024 | 290.40 | 295.20 | 290.40 | 293.90 | 289.74 | 227,764 |
07 Mar 2024 | 290.00 | 290.90 | 284.80 | 290.40 | 286.29 | 263,971 |
06 Mar 2024 | 287.90 | 290.90 | 286.60 | 290.00 | 285.89 | 155,636 |
05 Mar 2024 | 288.40 | 289.60 | 286.50 | 287.30 | 283.23 | 207,258 |
04 Mar 2024 | 290.50 | 290.90 | 288.00 | 288.00 | 283.92 | 174,147 |
01 Mar 2024 | 289.80 | 293.90 | 289.80 | 290.00 | 285.89 | 216,152 |
29 Feb 2024 | 289.00 | 291.00 | 287.90 | 289.40 | 285.30 | 232,192 |
28 Feb 2024 | 287.80 | 290.70 | 287.50 | 288.70 | 284.61 | 241,734 |
27 Feb 2024 | 285.00 | 287.30 | 284.10 | 286.50 | 282.44 | 175,182 |
26 Feb 2024 | 284.40 | 286.80 | 284.10 | 285.40 | 281.36 | 137,211 |
23 Feb 2024 | 283.40 | 285.50 | 282.30 | 284.10 | 280.08 | 126,081 |
22 Feb 2024 | 285.00 | 285.80 | 280.90 | 282.40 | 278.40 | 139,746 |
21 Feb 2024 | 282.00 | 284.30 | 281.10 | 284.30 | 280.28 | 184,093 |
20 Feb 2024 | 279.20 | 283.50 | 278.50 | 282.00 | 278.01 | 218,372 |
19 Feb 2024 | 280.70 | 281.20 | 276.20 | 279.20 | 275.25 | 179,770 |
16 Feb 2024 | 276.10 | 281.10 | 276.10 | 280.70 | 276.73 | 287,889 |
15 Feb 2024 | 275.90 | 278.20 | 271.40 | 276.10 | 272.19 | 308,848 |
14 Feb 2024 | 280.10 | 282.50 | 274.90 | 275.90 | 271.99 | 294,609 |
13 Feb 2024 | 281.10 | 282.90 | 279.50 | 280.20 | 276.23 | 128,896 |
12 Feb 2024 | 283.50 | 286.10 | 281.10 | 281.10 | 277.12 | 152,898 |
09 Feb 2024 | 283.80 | 286.50 | 282.00 | 283.50 | 279.49 | 181,747 |
08 Feb 2024 | 282.10 | 286.70 | 282.00 | 283.00 | 278.99 | 204,982 |
07 Feb 2024 | 281.90 | 283.50 | 278.80 | 282.10 | 278.11 | 238,487 |
06 Feb 2024 | 285.60 | 287.50 | 278.70 | 281.90 | 277.91 | 446,312 |
05 Feb 2024 | 288.90 | 292.60 | 286.60 | 288.90 | 284.81 | 347,568 |
02 Feb 2024 | 283.40 | 289.70 | 283.20 | 288.90 | 284.81 | 484,287 |
01 Feb 2024 | 270.00 | 286.90 | 270.00 | 281.90 | 277.91 | 1,033,122 |
31 Jan 2024 | 261.00 | 264.20 | 260.70 | 263.30 | 259.57 | 217,822 |
30 Jan 2024 | 261.20 | 265.30 | 260.50 | 261.00 | 257.30 | 131,511 |
29 Jan 2024 | 260.40 | 262.40 | 258.70 | 261.10 | 257.40 | 141,462 |
26 Jan 2024 | 258.50 | 260.90 | 258.30 | 260.40 | 256.71 | 102,323 |
25 Jan 2024 | 258.70 | 259.90 | 256.30 | 258.50 | 254.84 | 152,635 |
24 Jan 2024 | 259.60 | 260.00 | 256.60 | 258.70 | 255.04 | 146,566 |
23 Jan 2024 | 259.60 | 260.50 | 256.70 | 259.20 | 255.53 | 188,688 |
22 Jan 2024 | 260.80 | 262.80 | 258.70 | 259.80 | 256.12 | 149,884 |
19 Jan 2024 | 264.00 | 265.30 | 260.70 | 260.80 | 257.11 | 133,471 |
18 Jan 2024 | 263.80 | 264.20 | 261.40 | 264.00 | 260.26 | 151,466 |
17 Jan 2024 | 267.10 | 267.10 | 261.90 | 263.20 | 259.47 | 158,296 |
16 Jan 2024 | 266.30 | 267.40 | 263.20 | 267.10 | 263.32 | 167,705 |
15 Jan 2024 | 263.70 | 266.80 | 263.00 | 266.80 | 263.02 | 117,442 |
12 Jan 2024 | 266.60 | 268.90 | 261.80 | 266.80 | 263.02 | 500,405 |
11 Jan 2024 | 275.30 | 277.80 | 274.40 | 274.40 | 270.52 | 179,200 |
10 Jan 2024 | 279.30 | 279.30 | 273.50 | 274.50 | 270.61 | 217,607 |
09 Jan 2024 | 279.60 | 282.00 | 278.00 | 279.70 | 275.74 | 169,827 |
08 Jan 2024 | 277.90 | 280.40 | 276.50 | 279.60 | 275.64 | 179,285 |
05 Jan 2024 | 278.70 | 279.00 | 275.70 | 277.00 | 273.08 | 100,176 |
04 Jan 2024 | 275.10 | 280.40 | 275.10 | 279.50 | 275.54 | 169,850 |
03 Jan 2024 | 277.80 | 278.70 | 274.50 | 275.10 | 271.21 | 208,310 |
02 Jan 2024 | 273.00 | 277.80 | 272.90 | 277.80 | 273.87 | 290,437 |
29 Dec 2023 | 269.30 | 274.90 | 269.30 | 273.00 | 269.14 | 250,407 |
28 Dec 2023 | 267.80 | 269.60 | 267.20 | 269.30 | 265.49 | 332,013 |
27 Dec 2023 | 266.00 | 268.80 | 265.70 | 267.80 | 264.01 | 140,658 |
22 Dec 2023 | 265.60 | 266.80 | 264.30 | 266.00 | 262.23 | 150,875 |
21 Dec 2023 | 267.70 | 268.00 | 264.60 | 265.70 | 261.94 | 137,091 |
20 Dec 2023 | 266.50 | 269.40 | 264.50 | 267.70 | 263.91 | 326,922 |
19 Dec 2023 | 263.50 | 267.10 | 263.10 | 266.50 | 262.73 | 315,867 |
18 Dec 2023 | 267.60 | 268.30 | 262.20 | 263.50 | 259.77 | 339,612 |
15 Dec 2023 | 276.90 | 278.50 | 266.70 | 267.60 | 263.81 | 612,881 |
14 Dec 2023 | 274.50 | 281.10 | 274.40 | 276.80 | 272.88 | 380,540 |
13 Dec 2023 | 275.70 | 278.60 | 273.00 | 273.00 | 269.14 | 193,085 |
12 Dec 2023 | 277.60 | 278.30 | 272.70 | 275.70 | 271.80 | 451,476 |
11 Dec 2023 | 272.90 | 278.40 | 272.30 | 277.60 | 273.67 | 308,812 |
08 Dec 2023 | 272.30 | 274.40 | 271.00 | 272.90 | 269.04 | 321,062 |
07 Dec 2023 | 270.10 | 273.40 | 267.10 | 272.30 | 268.44 | 318,288 |
06 Dec 2023 | 271.90 | 274.60 | 270.00 | 270.00 | 266.18 | 269,678 |
05 Dec 2023 | 266.90 | 277.10 | 266.60 | 271.90 | 268.05 | 407,606 |
04 Dec 2023 | 262.30 | 267.90 | 262.00 | 266.90 | 263.12 | 201,991 |
01 Dec 2023 | 261.60 | 263.50 | 261.00 | 262.30 | 258.59 | 118,772 |
30 Nov 2023 | 262.00 | 263.20 | 260.70 | 261.60 | 257.90 | 317,296 |
29 Nov 2023 | 261.40 | 263.50 | 260.80 | 261.40 | 257.70 | 152,357 |
28 Nov 2023 | 259.00 | 262.20 | 257.90 | 261.10 | 257.40 | 153,200 |
27 Nov 2023 | 260.10 | 262.30 | 258.30 | 258.40 | 254.74 | 190,670 |
24 Nov 2023 | 259.30 | 261.50 | 259.00 | 260.30 | 256.61 | 115,978 |
23 Nov 2023 | 260.00 | 260.80 | 258.90 | 259.30 | 255.63 | 149,165 |
22 Nov 2023 | 258.20 | 259.60 | 257.50 | 259.30 | 255.63 | 166,651 |
21 Nov 2023 | 256.20 | 258.90 | 256.10 | 258.20 | 254.54 | 161,039 |
20 Nov 2023 | 257.20 | 260.50 | 255.30 | 256.20 | 252.57 | 139,698 |
17 Nov 2023 | 252.90 | 258.30 | 252.90 | 257.20 | 253.56 | 127,765 |
16 Nov 2023 | 254.70 | 259.20 | 251.60 | 252.70 | 249.12 | 247,613 |
15 Nov 2023 | 255.30 | 256.50 | 252.00 | 254.50 | 250.90 | 246,832 |
14 Nov 2023 | 250.80 | 256.00 | 248.10 | 254.70 | 251.09 | 268,430 |
13 Nov 2023 | 246.00 | 251.50 | 245.50 | 250.80 | 247.25 | 155,170 |
10 Nov 2023 | 247.00 | 249.40 | 243.90 | 245.90 | 242.42 | 224,194 |
09 Nov 2023 | 248.30 | 248.90 | 246.20 | 246.80 | 243.31 | 195,295 |
08 Nov 2023 | 250.50 | 250.70 | 246.60 | 248.30 | 244.78 | 173,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |